시장 데이터를 불러오는 중
전체 종목
프리모 브랜드 과거 주가
Primo Brands Corporation Class A Common Stock · PRMB · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Primo Brands Corporation Class A Common Stock · PRMB · NYSE
주요 사업 분야는 음료 제조·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,661 | ₩25,889 | ₩25,447 | ₩25,822 | +0.63% | 451만 |
| 2026.10.08 | ₩25,702 | ₩25,996 | ₩25,099 | ₩25,916 | +0.83% | 820.1만 |
| 2026.10.07 | ₩25,836 | ₩25,956 | ₩25,072 | ₩25,460 | -1.45% | 1092.4만 |
| 2026.10.06 | ₩26,827 | ₩26,854 | ₩25,688 | ₩25,755 | -4.00% | 355.9만 |
| 2026.10.05 | ₩25,996 | ₩26,841 | ₩25,983 | ₩26,640 | +2.47% | 591.4만 |
| 2026.10.02 | ₩25,795 | ₩26,278 | ₩25,742 | ₩26,144 | +1.35% | 269.1만 |
| 2026.10.01 | ₩25,929 | ₩25,929 | ₩25,099 | ₩25,527 | -1.55% | 285만 |
| 2026.09.30 | ₩25,996 | ₩26,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,527 |
| -1.80% |
| 359.4만 |
| 2026.09.29 | ₩26,050 | ₩26,238 | ₩25,782 | ₩25,795 | -0.98% | 320만 |
|---|
| 2026.09.28 | ₩25,742 | ₩26,586 | ₩25,460 | ₩26,117 | +1.46% | 374만 |
|---|
| 2026.09.25 | ₩25,916 | ₩26,211 | ₩25,702 | ₩26,130 | +0.83% | 217만 |
|---|
| 2026.09.24 | ₩26,707 | ₩26,908 | ₩25,809 | ₩25,903 | -3.01% | 290만 |
|---|
| 2026.09.23 | ₩26,211 | ₩26,747 | ₩25,728 | ₩26,465 | +0.97% | 356.3만 |
|---|
| 2026.09.22 | ₩27,792 | ₩28,020 | ₩26,023 | ₩26,318 | -5.30% | 549.9만 |
|---|
| 2026.09.21 | ₩27,765 | ₩28,060 | ₩27,176 | ₩27,444 | -1.16% | 352만 |
|---|
| 2026.09.18 | ₩27,939 | ₩28,248 | ₩27,310 | ₩27,497 | -1.58% | 558.9만 |
|---|
| 2026.09.17 | ₩28,676 | ₩28,891 | ₩28,261 | ₩28,301 | -1.31% | 412.2만 |
|---|
| 2026.09.16 | ₩28,033 | ₩28,556 | ₩28,033 | ₩28,341 | +1.10% | 408.3만 |
|---|
| 2026.09.15 | ₩28,073 | ₩28,435 | ₩27,765 | ₩27,939 | -0.48% | 353.9만 |
|---|
| 2026.09.14 | ₩27,752 | ₩28,462 | ₩27,631 | ₩28,274 | +1.88% | 407.6만 |
|---|
| 2026.09.11 | ₩27,765 | ₩28,650 | ₩27,176 | ₩27,805 | +0.14% | 482.4만 |
|---|
| 2026.09.10 | ₩27,913 | ₩28,140 | ₩27,511 | ₩27,551 | -1.30% | 365.2만 |
|---|
| 2026.09.09 | ₩29,360 | ₩29,574 | ₩27,779 | ₩27,939 | -4.84% | 405.1만 |
|---|
| 2026.09.08 | ₩29,306 | ₩29,748 | ₩29,078 | ₩29,333 | +0.09% | 652만 |
|---|
| 2026.09.04 | ₩29,306 | ₩30,070 | ₩28,784 | ₩29,480 | +0.59% | 580.5만 |
|---|
| 2026.09.03 | ₩29,909 | ₩30,351 | ₩28,784 | ₩29,360 | -1.84% | 680.6만 |
|---|
| 2026.09.02 | ₩30,874 | ₩31,209 | ₩29,212 | ₩29,547 | -4.30% | 925.8만 |
|---|
| 2026.09.01 | ₩30,526 | ₩31,263 | ₩30,164 | ₩30,713 | +0.61% | 596.3만 |
|---|
| 2026.08.31 | ₩30,351 | ₩30,740 | ₩30,070 | ₩30,579 | +0.75% | 463.7만 |
|---|
| 2026.08.28 | ₩30,418 | ₩31,196 | ₩30,043 | ₩30,820 | +1.32% | 417.6만 |
|---|
| 2026.08.27 | ₩30,740 | ₩30,740 | ₩30,057 | ₩30,070 | -2.18% | 238.7만 |
|---|
| 2026.08.26 | ₩31,155 | ₩31,289 | ₩30,619 | ₩30,794 | -1.16% | 212.6만 |
|---|
| 2026.08.25 | ₩31,129 | ₩31,370 | ₩30,740 | ₩31,289 | +0.52% | 298.8만 |
|---|
| 2026.08.24 | ₩31,048 | ₩31,557 | ₩30,727 | ₩30,847 | -0.65% | 247.8만 |
|---|
| 2026.08.21 | ₩31,075 | ₩31,289 | ₩30,686 | ₩30,981 | -0.30% | 308만 |
|---|
| 2026.08.20 | ₩31,263 | ₩31,892 | ₩30,861 | ₩30,954 | -0.99% | 340.4만 |
|---|
| 2026.08.19 | ₩31,959 | ₩32,160 | ₩31,557 | ₩31,691 | -0.84% | 373.3만 |
|---|
| 2026.08.18 | ₩32,482 | ₩32,696 | ₩31,370 | ₩31,410 | -3.30% | 446.1만 |
|---|
| 2026.08.17 | ₩32,710 | ₩33,058 | ₩32,415 | ₩32,670 | -0.12% | 354.4만 |
|---|
| 2026.08.14 | ₩33,098 | ₩33,728 | ₩32,763 | ₩33,098 | 0.00% | 370.3만 |
|---|
| 2026.08.13 | ₩33,072 | ₩33,541 | ₩32,670 | ₩33,192 | +0.36% | 442.1만 |
|---|
| 2026.08.12 | ₩31,638 | ₩32,201 | ₩31,383 | ₩32,040 | +1.27% | 363.3만 |
|---|
| 2026.08.11 | ₩31,155 | ₩31,678 | ₩30,928 | ₩31,638 | +1.55% | 412.7만 |
|---|
| 2026.08.10 | ₩31,504 | ₩32,576 | ₩31,222 | ₩31,504 | 0.00% | 528.4만 |
|---|
| 2026.08.07 | ₩31,785 | ₩32,268 | ₩31,571 | ₩31,584 | -0.63% | 483.4만 |
|---|
| 2026.08.06 | ₩32,187 | ₩32,897 | ₩31,249 | ₩32,040 | -0.46% | 1646.9만 |
|---|
| 2026.08.05 | ₩34,559 | ₩35,122 | ₩32,737 | ₩33,929 | -1.82% | 1028.7만 |
|---|
| 2026.08.04 | ₩29,829 | ₩31,370 | ₩29,829 | ₩31,209 | +4.63% | 518.6만 |
|---|
| 2026.08.03 | ₩30,633 | ₩31,142 | ₩29,695 | ₩29,923 | -2.32% | 401.1만 |
|---|
| 2026.07.31 | ₩30,673 | ₩30,673 | ₩30,124 | ₩30,418 | -0.83% | 249.6만 |
|---|
| 2026.07.30 | ₩31,088 | ₩31,276 | ₩30,244 | ₩30,512 | -1.85% | 202.7만 |
|---|
| 2026.07.29 | ₩31,289 | ₩31,383 | ₩30,660 | ₩30,847 | -1.41% | 230.4만 |
|---|
| 2026.07.28 | ₩31,129 | ₩31,638 | ₩31,021 | ₩31,544 | +1.33% | 177.8만 |
|---|
| 2026.07.27 | ₩30,619 | ₩30,941 | ₩30,030 | ₩30,619 | 0.00% | 266.4만 |
|---|
| 2026.07.24 | ₩30,526 | ₩30,727 | ₩30,177 | ₩30,418 | -0.35% | 214.4만 |
|---|
| 2026.07.23 | ₩31,490 | ₩31,732 | ₩30,231 | ₩30,539 | -3.02% | 213.4만 |
|---|
| 2026.07.22 | ₩32,227 | ₩32,428 | ₩31,638 | ₩31,799 | -1.33% | 147.1만 |
|---|
| 2026.07.21 | ₩32,683 | ₩32,938 | ₩31,705 | ₩31,745 | -2.87% | 171.3만 |
|---|
| 2026.07.20 | ₩33,259 | ₩33,286 | ₩32,442 | ₩32,576 | -2.05% | 340.8만 |
|---|
| 2026.07.17 | ₩33,889 | ₩34,291 | ₩32,670 | ₩33,259 | -1.86% | 215.9만 |
|---|
| 2026.07.16 | ₩33,380 | ₩34,050 | ₩33,366 | ₩34,023 | +1.93% | 207.8만 |
|---|
| 2026.07.15 | ₩32,589 | ₩33,447 | ₩32,294 | ₩33,407 | +2.51% | 241.9만 |
|---|
| 2026.07.14 | ₩31,906 | ₩32,402 | ₩31,825 | ₩32,388 | +1.51% | 188.6만 |
|---|
| 2026.07.13 | ₩32,160 | ₩32,442 | ₩31,665 | ₩31,879 | -0.87% | 235.5만 |
|---|
| 2026.07.10 | ₩31,825 | ₩32,321 | ₩31,638 | ₩32,147 | +1.01% | 188.1만 |
|---|
| 2026.07.09 | ₩31,638 | ₩32,294 | ₩31,397 | ₩31,678 | +0.13% | 240.1만 |
|---|
| 2026.07.08 | ₩32,375 | ₩32,777 | ₩31,276 | ₩31,705 | -2.07% | 413.9만 |
|---|
| 2026.07.07 | ₩33,903 | ₩34,211 | ₩33,031 | ₩33,366 | -1.58% | 314.8만 |
|---|
| 2026.07.06 | ₩33,527 | ₩33,889 | ₩32,884 | ₩33,876 | +1.04% | 299.7만 |
|---|
| 2026.07.02 | ₩33,045 | ₩33,862 | ₩33,045 | ₩33,527 | +1.46% | 301.7만 |
|---|
| 2026.07.01 | ₩33,232 | ₩33,635 | ₩32,804 | ₩32,857 | -1.13% | 442.7만 |
|---|
| 2026.06.30 | ₩32,777 | ₩33,139 | ₩32,361 | ₩32,750 | -0.08% | 329.4만 |
|---|
| 2026.06.29 | ₩33,206 | ₩33,541 | ₩32,897 | ₩33,179 | -0.08% | 412.4만 |
|---|
| 2026.06.26 | ₩33,326 | ₩33,862 | ₩32,857 | ₩33,434 | +0.32% | 379.2만 |
|---|
| 2026.06.25 | ₩33,112 | ₩34,117 | ₩32,897 | ₩33,474 | +1.09% | 315만 |
|---|
| 2026.06.24 | ₩32,790 | ₩33,648 | ₩32,656 | ₩32,763 | -0.08% | 268.8만 |
|---|
| 2026.06.23 | ₩31,825 | ₩32,777 | ₩31,584 | ₩32,509 | +2.15% | 280.5만 |
|---|
| 2026.06.22 | ₩32,589 | ₩32,710 | ₩31,490 | ₩31,531 | -3.25% | 216.3만 |
|---|
| 2026.06.18 | ₩32,241 | ₩32,670 | ₩31,584 | ₩32,522 | +0.87% | 332.6만 |
|---|
| 2026.06.17 | ₩32,643 | ₩32,790 | ₩31,665 | ₩31,758 | -2.71% | 217.6만 |
|---|
| 2026.06.16 | ₩33,112 | ₩33,246 | ₩32,428 | ₩32,670 | -1.34% | 257.8만 |
|---|
| 2026.06.15 | ₩32,710 | ₩33,031 | ₩32,536 | ₩32,964 | +0.78% | 224.7만 |
|---|
| 2026.06.12 | ₩31,772 | ₩32,790 | ₩31,772 | ₩32,361 | +1.86% | 550.5만 |
|---|
| 2026.06.11 | ₩30,834 | ₩31,825 | ₩30,767 | ₩31,544 | +2.30% | 357.1만 |
|---|
| 2026.06.10 | ₩31,383 | ₩31,691 | ₩30,378 | ₩30,660 | -2.31% | 279.1만 |
|---|
| 2026.06.09 | ₩31,236 | ₩31,464 | ₩30,847 | ₩31,330 | +0.30% | 426.4만 |
|---|
| 2026.06.08 | ₩30,646 | ₩31,222 | ₩30,485 | ₩31,075 | +1.40% | 291.5만 |
|---|
| 2026.06.05 | ₩30,727 | ₩31,343 | ₩30,593 | ₩30,753 | +0.09% | 420.6만 |
|---|
| 2026.06.04 | ₩32,589 | ₩32,589 | ₩30,700 | ₩30,847 | -5.35% | 334.5만 |
|---|
| 2026.06.03 | ₩32,871 | ₩33,125 | ₩31,959 | ₩32,415 | -1.39% | 395.4만 |
|---|
| 2026.06.02 | ₩33,072 | ₩33,460 | ₩32,683 | ₩33,045 | -0.08% | 235.5만 |
|---|
| 2026.06.01 | ₩33,125 | ₩33,192 | ₩32,549 | ₩32,817 | -0.93% | 267만 |
|---|
| 2026.05.29 | ₩33,206 | ₩33,876 | ₩32,991 | ₩33,232 | +0.08% | 579.5만 |
|---|
| 2026.05.28 | ₩32,562 | ₩33,715 | ₩32,375 | ₩33,326 | +2.35% | 296.7만 |
|---|
| 2026.05.27 | ₩32,415 | ₩33,179 | ₩32,214 | ₩32,857 | +1.36% | 567.6만 |
|---|
| 2026.05.26 | ₩31,624 | ₩32,361 | ₩31,316 | ₩32,120 | +1.57% | 514.1만 |
|---|
| 2026.05.22 | ₩31,182 | ₩31,839 | ₩30,954 | ₩31,477 | +0.95% | 287만 |
|---|
| 2026.05.21 | ₩29,923 | ₩31,075 | ₩29,815 | ₩30,941 | +3.40% | 232.2만 |
|---|
| 2026.05.20 | ₩30,124 | ₩30,526 | ₩29,561 | ₩30,231 | +0.36% | 299만 |
|---|
| 2026.05.19 | ₩31,410 | ₩31,745 | ₩29,976 | ₩30,124 | -4.10% | 345.2만 |
|---|
| 2026.05.18 | ₩31,048 | ₩31,531 | ₩30,767 | ₩31,490 | +1.42% | 448.5만 |
|---|
| 2026.05.15 | ₩31,209 | ₩31,249 | ₩30,767 | ₩31,062 | -0.47% | 227.7만 |
|---|
| 2026.05.14 | ₩31,732 | ₩32,107 | ₩31,048 | ₩31,182 | -1.73% | 349.8만 |
|---|
| 2026.05.13 | ₩31,490 | ₩31,557 | ₩30,753 | ₩31,397 | -0.30% | 285.1만 |
|---|
| 2026.05.12 | ₩31,691 | ₩31,852 | ₩30,713 | ₩31,356 | -1.06% | 383만 |
|---|
| 2026.05.11 | ₩30,968 | ₩31,772 | ₩30,432 | ₩31,651 | +2.21% | 595.6만 |
|---|
| 2026.05.08 | ₩29,949 | ₩32,388 | ₩29,574 | ₩31,129 | +3.94% | 901.3만 |
|---|
| 2026.05.07 | ₩28,140 | ₩30,485 | ₩27,792 | ₩29,802 | +5.90% | 992.8만 |
|---|
| 2026.05.06 | ₩27,618 | ₩27,738 | ₩26,144 | ₩26,532 | -3.93% | 628.2만 |
|---|
| 2026.05.05 | ₩26,948 | ₩27,336 | ₩26,532 | ₩27,162 | +0.80% | 504만 |
|---|
| 2026.05.04 | ₩26,532 | ₩27,323 | ₩26,318 | ₩26,921 | +1.46% | 449.9만 |
|---|
| 2026.05.01 | ₩27,524 | ₩27,725 | ₩26,479 | ₩26,841 | -2.48% | 344.3만 |
|---|
| 2026.04.30 | ₩26,130 | ₩27,457 | ₩25,822 | ₩27,310 | +4.51% | 412.2만 |
|---|
| 2026.04.29 | ₩26,278 | ₩26,345 | ₩25,688 | ₩25,862 | -1.58% | 302.2만 |
|---|
| 2026.04.28 | ₩27,243 | ₩27,403 | ₩26,104 | ₩26,385 | -3.15% | 472.9만 |
|---|
| 2026.04.27 | ₩27,176 | ₩27,725 | ₩26,854 | ₩26,921 | -0.94% | 460.7만 |
|---|
| 2026.04.24 | ₩27,001 | ₩27,363 | ₩26,881 | ₩27,336 | +1.24% | 233.9만 |
|---|
| 2026.04.23 | ₩27,042 | ₩27,578 | ₩26,934 | ₩27,082 | +0.15% | 315.7만 |
|---|
| 2026.04.22 | ₩26,827 | ₩27,149 | ₩26,599 | ₩26,908 | +0.30% | 235.6만 |
|---|
| 2026.04.21 | ₩27,457 | ₩27,685 | ₩26,586 | ₩26,720 | -2.68% | 354.6만 |
|---|
| 2026.04.20 | ₩27,805 | ₩28,207 | ₩27,216 | ₩27,537 | -0.96% | 507만 |
|---|
| 2026.04.17 | ₩27,363 | ₩28,583 | ₩27,229 | ₩27,993 | +2.30% | 499.1만 |
|---|
| 2026.04.16 | ₩26,479 | ₩27,310 | ₩26,479 | ₩27,243 | +2.88% | 305.7만 |
|---|
| 2026.04.15 | ₩26,425 | ₩26,693 | ₩25,970 | ₩26,465 | +0.15% | 308.7만 |
|---|
| 2026.04.14 | ₩25,876 | ₩26,680 | ₩25,755 | ₩26,425 | +2.12% | 363.1만 |
|---|
| 2026.04.13 | ₩26,010 | ₩26,358 | ₩25,501 | ₩26,010 | 0.00% | 230.8만 |
|---|
| 2026.04.10 | ₩26,975 | ₩26,975 | ₩25,983 | ₩26,278 | -2.58% | 514.1만 |
|---|
| 2026.04.09 | ₩25,956 | ₩27,095 | ₩25,795 | ₩27,001 | +4.03% | 253.5만 |
|---|
| 2026.04.08 | ₩25,192 | ₩26,425 | ₩25,166 | ₩26,184 | +3.94% | 430.7만 |
|---|
| 2026.04.07 | ₩25,420 | ₩25,648 | ₩24,375 | ₩24,576 | -3.32% | 214.8만 |
|---|
| 2026.04.06 | ₩25,273 | ₩25,929 | ₩25,192 | ₩25,635 | +1.43% | 264.1만 |
|---|
| 2026.04.02 | ₩25,152 | ₩25,233 | ₩24,549 | ₩25,085 | -0.27% | 375만 |
|---|
| 2026.04.01 | ₩25,313 | ₩25,608 | ₩24,630 | ₩25,286 | -0.11% | 612.2만 |
|---|
| 2026.03.31 | ₩25,005 | ₩25,541 | ₩24,656 | ₩25,233 | +0.91% | 455.2만 |
|---|
| 2026.03.30 | ₩24,402 | ₩24,844 | ₩24,228 | ₩24,737 | +1.37% | 579.2만 |
|---|
| 2026.03.27 | ₩24,415 | ₩24,589 | ₩23,960 | ₩24,455 | +0.16% | 431만 |
|---|
| 2026.03.26 | ₩24,589 | ₩25,286 | ₩23,893 | ₩23,960 | -2.56% | 482.8만 |
|---|
| 2026.03.25 | ₩24,723 | ₩25,058 | ₩24,228 | ₩24,683 | -0.16% | 335.8만 |
|---|
| 2026.03.24 | ₩25,032 | ₩25,192 | ₩24,335 | ₩24,804 | -0.91% | 421만 |
|---|
| 2026.03.23 | ₩24,656 | ₩25,648 | ₩24,455 | ₩25,179 | +2.12% | 652.1만 |
|---|
| 2026.03.20 | ₩25,769 | ₩25,862 | ₩24,362 | ₩24,415 | -5.25% | 887.4만 |
|---|
| 2026.03.19 | ₩26,613 | ₩26,760 | ₩25,849 | ₩25,889 | -2.72% | 651.6만 |
|---|
| 2026.03.18 | ₩27,403 | ₩27,604 | ₩26,465 | ₩26,492 | -3.33% | 440.4만 |
|---|
| 2026.03.17 | ₩27,403 | ₩28,154 | ₩27,296 | ₩27,765 | +1.32% | 460.3만 |
|---|
| 2026.03.16 | ₩27,805 | ₩28,020 | ₩26,948 | ₩27,001 | -2.89% | 561.4만 |
|---|
| 2026.03.13 | ₩28,127 | ₩28,368 | ₩27,564 | ₩27,819 | -1.10% | 297.8만 |
|---|
| 2026.03.12 | ₩27,993 | ₩28,556 | ₩27,779 | ₩27,939 | -0.19% | 258만 |
|---|
| 2026.03.11 | ₩28,663 | ₩28,717 | ₩27,779 | ₩28,140 | -1.82% | 431.3만 |
|---|
| 2026.03.10 | ₩29,239 | ₩29,239 | ₩28,583 | ₩28,663 | -1.97% | 460.8만 |
|---|
| 2026.03.09 | ₩29,293 | ₩29,561 | ₩28,797 | ₩29,119 | -0.59% | 597.7만 |
|---|
| 2026.03.06 | ₩29,360 | ₩29,681 | ₩29,011 | ₩29,534 | +0.59% | 573.2만 |
|---|
| 2026.03.05 | ₩30,485 | ₩30,606 | ₩28,985 | ₩29,306 | -3.87% | 560.9만 |
|---|
| 2026.03.04 | ₩30,767 | ₩30,941 | ₩30,231 | ₩30,351 | -1.35% | 566.5만 |
|---|
| 2026.03.03 | ₩30,191 | ₩31,330 | ₩30,057 | ₩30,834 | +2.13% | 525.5만 |
|---|
| 2026.03.02 | ₩30,552 | ₩31,129 | ₩30,083 | ₩30,593 | +0.13% | 538만 |
|---|
| 2026.02.27 | ₩30,512 | ₩30,753 | ₩29,949 | ₩30,392 | -0.40% | 645.6만 |
|---|
| 2026.02.26 | ₩28,810 | ₩31,155 | ₩27,939 | ₩30,351 | +5.35% | 1947.1만 |
|---|
| 2026.02.25 | ₩25,996 | ₩26,331 | ₩25,032 | ₩26,305 | +1.19% | 916.8만 |
|---|
| 2026.02.24 | ₩25,621 | ₩26,305 | ₩25,380 | ₩25,943 | +1.26% | 987.1만 |
|---|
| 2026.02.23 | ₩24,938 | ₩25,514 | ₩24,871 | ₩25,474 | +2.15% | 688.4만 |
|---|
| 2026.02.20 | ₩25,099 | ₩25,206 | ₩24,643 | ₩25,099 | 0.00% | 279.6만 |
|---|
| 2026.02.19 | ₩24,643 | ₩25,206 | ₩24,509 | ₩25,045 | +1.63% | 472만 |
|---|
| 2026.02.18 | ₩24,764 | ₩24,924 | ₩24,308 | ₩24,844 | +0.32% | 517.6만 |
|---|
| 2026.02.17 | ₩25,286 | ₩25,353 | ₩24,080 | ₩24,496 | -3.13% | 591.3만 |
|---|
| 2026.02.13 | ₩25,259 | ₩25,635 | ₩24,938 | ₩25,139 | -0.48% | 412.1만 |
|---|
| 2026.02.12 | ₩25,903 | ₩26,010 | ₩25,286 | ₩25,340 | -2.17% | 386.3만 |
|---|
| 2026.02.11 | ₩25,460 | ₩26,077 | ₩25,286 | ₩25,755 | +1.16% | 703.5만 |
|---|
| 2026.02.10 | ₩25,487 | ₩25,541 | ₩25,005 | ₩25,259 | -0.89% | 361.8만 |
|---|
| 2026.02.09 | ₩26,331 | ₩26,479 | ₩25,273 | ₩25,300 | -3.92% | 542.9만 |
|---|
| 2026.02.06 | ₩25,635 | ₩26,358 | ₩25,487 | ₩26,305 | +2.61% | 350.7만 |
|---|
| 2026.02.05 | ₩26,291 | ₩26,573 | ₩25,554 | ₩25,769 | -1.99% | 460.4만 |
|---|
| 2026.02.04 | ₩25,554 | ₩26,197 | ₩25,353 | ₩26,144 | +2.31% | 722.8만 |
|---|
| 2026.02.03 | ₩25,192 | ₩25,568 | ₩24,911 | ₩25,407 | +0.85% | 626.9만 |
|---|
| 2026.02.02 | ₩25,233 | ₩25,769 | ₩24,938 | ₩25,259 | +0.11% | 432.1만 |
|---|
| 2026.01.30 | ₩25,460 | ₩25,715 | ₩24,978 | ₩25,380 | -0.32% | 533.8만 |
|---|
| 2026.01.29 | ₩25,246 | ₩25,688 | ₩25,246 | ₩25,407 | +0.64% | 408.4만 |
|---|
| 2026.01.28 | ₩25,715 | ₩25,822 | ₩24,790 | ₩25,099 | -2.40% | 566.6만 |
|---|
| 2026.01.27 | ₩25,447 | ₩25,635 | ₩25,139 | ₩25,514 | +0.26% | 343.6만 |
|---|
| 2026.01.26 | ₩25,769 | ₩26,291 | ₩25,313 | ₩25,527 | -0.94% | 524.4만 |
|---|
| 2026.01.23 | ₩25,340 | ₩26,037 | ₩24,455 | ₩25,809 | +1.85% | 779.3만 |
|---|
| 2026.01.22 | ₩25,903 | ₩26,251 | ₩25,474 | ₩25,527 | -1.45% | 882만 |
|---|
| 2026.01.21 | ₩25,206 | ₩25,849 | ₩24,938 | ₩25,809 | +2.39% | 495.3만 |
|---|
| 2026.01.20 | ₩24,898 | ₩25,273 | ₩24,697 | ₩25,125 | +0.91% | 598.9만 |
|---|
| 2026.01.16 | ₩24,764 | ₩25,340 | ₩24,469 | ₩25,206 | +1.79% | 582.8만 |
|---|
| 2026.01.15 | ₩24,469 | ₩25,085 | ₩24,268 | ₩24,857 | +1.59% | 648.3만 |
|---|
| 2026.01.14 | ₩24,455 | ₩24,857 | ₩24,308 | ₩24,549 | +0.38% | 932.1만 |
|---|
| 2026.01.13 | ₩24,348 | ₩24,429 | ₩23,973 | ₩24,321 | -0.11% | 731.9만 |
|---|
| 2026.01.12 | ₩24,000 | ₩24,348 | ₩23,692 | ₩24,308 | +1.28% | 575.1만 |
|---|
| 2026.01.09 | ₩23,893 | ₩24,321 | ₩23,718 | ₩24,107 | +0.90% | 622만 |
|---|
| 2026.01.08 | ₩23,075 | ₩24,576 | ₩23,008 | ₩23,611 | +2.32% | 1117.8만 |
|---|
| 2026.01.07 | ₩21,789 | ₩23,638 | ₩21,682 | ₩22,941 | +5.29% | 1260.4만 |
|---|
| 2026.01.06 | ₩22,512 | ₩22,512 | ₩21,213 | ₩21,588 | -4.11% | 866.6만 |
|---|
| 2026.01.05 | ₩21,440 | ₩22,459 | ₩20,985 | ₩22,325 | +4.12% | 732.1만 |
|---|
| 2026.01.02 | ₩21,869 | ₩22,017 | ₩21,427 | ₩21,695 | -0.80% | 396만 |
|---|
| 2025.12.31 | ₩22,057 | ₩22,271 | ₩21,869 | ₩21,909 | -0.67% | 397.3만 |
|---|
| 2025.12.30 | ₩22,151 | ₩22,405 | ₩22,017 | ₩22,017 | -0.60% | 354.3만 |
|---|
| 2025.12.29 | ₩22,177 | ₩22,486 | ₩22,070 | ₩22,218 | +0.18% | 391.4만 |
|---|
| 2025.12.26 | ₩22,017 | ₩22,285 | ₩21,842 | ₩22,258 | +1.10% | 242만 |
|---|
| 2025.12.24 | ₩21,816 | ₩22,151 | ₩21,816 | ₩22,110 | +1.35% | 197.3만 |
|---|
| 2025.12.23 | ₩22,030 | ₩22,191 | ₩21,735 | ₩21,923 | -0.49% | 336.2만 |
|---|
| 2025.12.22 | ₩21,306 | ₩21,950 | ₩21,280 | ₩21,950 | +3.02% | 377.8만 |
|---|
| 2025.12.19 | ₩21,615 | ₩21,923 | ₩21,548 | ₩21,574 | -0.19% | 472.2만 |
|---|
| 2025.12.18 | ₩21,816 | ₩22,084 | ₩21,668 | ₩21,775 | -0.18% | 640.8만 |
|---|
| 2025.12.17 | ₩22,177 | ₩22,539 | ₩21,749 | ₩21,869 | -1.39% | 568.6만 |
|---|
| 2025.12.16 | ₩22,432 | ₩22,539 | ₩21,990 | ₩22,070 | -1.61% | 558.2만 |
|---|
| 2025.12.15 | ₩21,883 | ₩22,271 | ₩21,682 | ₩22,271 | +1.78% | 1013.7만 |
|---|
| 2025.12.12 | ₩21,775 | ₩22,030 | ₩21,574 | ₩22,030 | +1.17% | 692.5만 |
|---|
| 2025.12.11 | ₩21,146 | ₩21,735 | ₩20,971 | ₩21,548 | +1.90% | 677.8만 |
|---|
| 2025.12.10 | ₩21,226 | ₩21,548 | ₩20,985 | ₩21,065 | -0.76% | 817.9만 |
|---|
| 2025.12.09 | ₩20,677 | ₩21,253 | ₩20,543 | ₩21,132 | +2.20% | 1569.2만 |
|---|
| 2025.12.08 | ₩21,440 | ₩21,494 | ₩20,623 | ₩20,730 | -3.31% | 535.9만 |
|---|
| 2025.12.05 | ₩21,440 | ₩21,749 | ₩20,971 | ₩21,266 | -0.81% | 375.5만 |
|---|
| 2025.12.04 | ₩22,191 | ₩22,432 | ₩21,655 | ₩21,762 | -1.93% | 602.4만 |
|---|
| 2025.12.03 | ₩21,708 | ₩22,392 | ₩21,427 | ₩22,164 | +2.10% | 550.9만 |
|---|
| 2025.12.02 | ₩21,950 | ₩22,445 | ₩21,749 | ₩21,883 | -0.31% | 923.7만 |
|---|
| 2025.12.01 | ₩21,025 | ₩22,151 | ₩20,851 | ₩21,990 | +4.59% | 830.7만 |
|---|
| 2025.11.28 | ₩21,079 | ₩21,615 | ₩20,770 | ₩21,025 | -0.25% | 222.1만 |
|---|
| 2025.11.26 | ₩20,918 | ₩21,320 | ₩20,583 | ₩20,945 | +0.13% | 564.1만 |
|---|
| 2025.11.25 | ₩19,913 | ₩20,757 | ₩19,913 | ₩20,744 | +4.17% | 1230.6만 |
|---|
| 2025.11.24 | ₩19,913 | ₩20,409 | ₩19,832 | ₩20,047 | +0.67% | 1167.7만 |
|---|
| 2025.11.21 | ₩20,114 | ₩20,717 | ₩20,006 | ₩20,167 | +0.27% | 1037.4만 |
|---|
| 2025.11.20 | ₩20,489 | ₩20,878 | ₩20,033 | ₩20,073 | -2.03% | 733.8만 |
|---|
| 2025.11.19 | ₩20,730 | ₩20,851 | ₩20,194 | ₩20,476 | -1.23% | 723.1만 |
|---|
| 2025.11.18 | ₩20,837 | ₩21,172 | ₩20,221 | ₩20,811 | -0.13% | 889.7만 |
|---|
| 2025.11.17 | ₩21,990 | ₩22,244 | ₩20,878 | ₩20,958 | -4.69% | 751.2만 |
|---|
| 2025.11.14 | ₩21,735 | ₩22,459 | ₩21,494 | ₩22,003 | +1.23% | 1279.8만 |
|---|
| 2025.11.13 | ₩21,829 | ₩22,633 | ₩21,440 | ₩21,856 | +0.12% | 1334.2만 |
|---|
| 2025.11.12 | ₩21,963 | ₩21,963 | ₩20,770 | ₩21,548 | -1.89% | 1825.6만 |
|---|
| 2025.11.11 | ₩20,945 | ₩21,561 | ₩20,248 | ₩20,730 | -1.02% | 1449.3만 |
|---|
| 2025.11.10 | ₩20,047 | ₩21,414 | ₩20,006 | ₩20,851 | +4.01% | 2134.8만 |
|---|
| 2025.11.07 | ₩23,772 | ₩24,067 | ₩19,243 | ₩19,377 | -18.49% | 5240.2만 |
|---|
| 2025.11.06 | ₩25,514 | ₩26,546 | ₩23,450 | ₩23,718 | -7.04% | 2148.3만 |
|---|
| 2025.11.05 | ₩29,869 | ₩31,008 | ₩29,842 | ₩30,365 | +1.66% | 479.4만 |
|---|
| 2025.11.04 | ₩29,614 | ₩29,842 | ₩29,427 | ₩29,722 | +0.36% | 350.6만 |
|---|
| 2025.11.03 | ₩29,145 | ₩29,722 | ₩28,824 | ₩29,454 | +1.06% | 336.9만 |
|---|
| 2025.10.31 | ₩29,078 | ₩29,641 | ₩28,864 | ₩29,440 | +1.24% | 390.7만 |
|---|
| 2025.10.30 | ₩28,877 | ₩29,293 | ₩28,717 | ₩29,239 | +1.25% | 283.3만 |
|---|
| 2025.10.29 | ₩29,534 | ₩29,708 | ₩28,703 | ₩28,810 | -2.45% | 364만 |
|---|
| 2025.10.28 | ₩30,150 | ₩30,258 | ₩29,695 | ₩29,882 | -0.89% | 206.7만 |
|---|
| 2025.10.27 | ₩30,124 | ₩30,338 | ₩29,802 | ₩30,231 | +0.36% | 420.2만 |
|---|
| 2025.10.24 | ₩29,722 | ₩30,124 | ₩29,561 | ₩29,923 | +0.68% | 265.3만 |
|---|
| 2025.10.23 | ₩30,137 | ₩30,284 | ₩29,480 | ₩29,856 | -0.93% | 273.5만 |
|---|
| 2025.10.22 | ₩29,896 | ₩30,124 | ₩29,655 | ₩30,070 | +0.58% | 279만 |
|---|
| 2025.10.21 | ₩29,896 | ₩29,896 | ₩29,601 | ₩29,842 | -0.18% | 260.6만 |
|---|
| 2025.10.20 | ₩29,628 | ₩30,016 | ₩29,132 | ₩29,735 | +0.36% | 303.9만 |
|---|
| 2025.10.17 | ₩29,521 | ₩29,775 | ₩29,025 | ₩29,628 | +0.36% | 382.7만 |
|---|
| 2025.10.16 | ₩30,284 | ₩30,405 | ₩29,145 | ₩29,748 | -1.77% | 351.6만 |
|---|
| 2025.10.15 | ₩30,030 | ₩30,258 | ₩29,641 | ₩30,057 | +0.09% | 308.4만 |
|---|
| 2025.10.14 | ₩29,320 | ₩29,990 | ₩29,226 | ₩29,936 | +2.10% | 284.6만 |
|---|
| 2025.10.13 | ₩28,636 | ₩29,320 | ₩28,636 | ₩29,306 | +2.34% | 400.1만 |
|---|
| 2025.10.10 | ₩29,963 | ₩30,298 | ₩28,824 | ₩28,837 | -3.76% | 371.1만 |
|---|